テイツーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 115 | 127 | 112 | 123 | +7 | +6% | 10,775,400 |
| 2025/01/09 | 112 | 120 | 111 | 116 | +4 | +3.6% | 5,226,800 |
| 2025/01/08 | 114 | 117 | 110 | 112 | -3 | -2.6% | 2,007,700 |
| 2025/01/07 | 120 | 120 | 112 | 115 | -2 | -1.7% | 3,308,400 |
| 2025/01/06 | 110 | 119 | 109 | 117 | +12 | +11.4% | 7,380,100 |
| 2024/12/30 | 101 | 109 | 101 | 105 | +6 | +6.1% | 2,215,700 |
| 2024/12/27 | 99 | 101 | 98 | 99 | ±0 | ±0% | 1,022,800 |
| 2024/12/26 | 95 | 99 | 95 | 99 | +4 | +4.2% | 865,700 |
| 2024/12/25 | 96 | 97 | 94 | 95 | ±0 | ±0% | 1,204,100 |
| 2024/12/24 | 94 | 95 | 94 | 95 | +1 | +1.1% | 365,800 |
| 2024/12/23 | 95 | 95 | 94 | 94 | -1 | -1.1% | 420,100 |
| 2024/12/20 | 95 | 96 | 94 | 95 | +1 | +1.1% | 402,600 |
| 2024/12/19 | 94 | 96 | 94 | 94 | -1 | -1.1% | 461,100 |
| 2024/12/18 | 96 | 96 | 95 | 95 | ±0 | ±0% | 191,100 |
| 2024/12/17 | 95 | 96 | 95 | 95 | ±0 | ±0% | 278,400 |
| 2024/12/16 | 95 | 96 | 95 | 95 | -1 | -1% | 355,900 |
| 2024/12/13 | 96 | 96 | 94 | 96 | +1 | +1.1% | 482,500 |
| 2024/12/12 | 95 | 96 | 95 | 95 | -1 | -1% | 389,200 |
| 2024/12/11 | 96 | 96 | 95 | 96 | +1 | +1.1% | 235,800 |
| 2024/12/10 | 97 | 97 | 95 | 95 | ±0 | ±0% | 385,100 |
| 2024/12/09 | 95 | 97 | 95 | 95 | -1 | -1% | 475,300 |
| 2024/12/06 | 96 | 97 | 95 | 96 | ±0 | ±0% | 383,300 |
| 2024/12/05 | 97 | 97 | 96 | 96 | -1 | -1% | 285,500 |
| 2024/12/04 | 97 | 98 | 95 | 97 | -1 | -1% | 1,031,600 |
| 2024/12/03 | 99 | 99 | 97 | 98 | ±0 | ±0% | 282,000 |
| 2024/12/02 | 98 | 99 | 98 | 98 | ±0 | ±0% | 375,800 |
| 2024/11/29 | 99 | 99 | 97 | 98 | ±0 | ±0% | 467,900 |
| 2024/11/28 | 98 | 99 | 97 | 98 | +1 | +1% | 366,800 |
| 2024/11/27 | 100 | 100 | 97 | 97 | -3 | -3% | 534,800 |
| 2024/11/26 | 100 | 101 | 99 | 100 | ±0 | ±0% | 856,900 |
| 2024/11/25 | 100 | 101 | 98 | 100 | +1 | +1% | 845,100 |
| 2024/11/22 | 99 | 100 | 98 | 99 | +1 | +1% | 597,900 |
| 2024/11/21 | 98 | 99 | 97 | 98 | +1 | +1% | 406,800 |
| 2024/11/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 249,900 |
| 2024/11/19 | 96 | 98 | 96 | 97 | +1 | +1% | 438,400 |
| 2024/11/18 | 95 | 97 | 94 | 96 | ±0 | ±0% | 483,000 |
| 2024/11/15 | 96 | 97 | 94 | 96 | ±0 | ±0% | 879,500 |
| 2024/11/14 | 98 | 99 | 96 | 96 | -2 | -2% | 639,600 |
| 2024/11/13 | 99 | 100 | 98 | 98 | -2 | -2% | 660,100 |
| 2024/11/12 | 99 | 101 | 98 | 100 | +2 | +2% | 794,100 |
| 2024/11/11 | 95 | 101 | 95 | 98 | +3 | +3.2% | 1,487,100 |
| 2024/11/08 | 97 | 98 | 95 | 95 | -2 | -2.1% | 561,100 |
| 2024/11/07 | 95 | 97 | 95 | 97 | +4 | +4.3% | 962,800 |
| 2024/11/06 | 95 | 95 | 93 | 93 | ±0 | ±0% | 572,700 |
| 2024/11/05 | 95 | 95 | 93 | 93 | -2 | -2.1% | 806,200 |
| 2024/11/01 | 96 | 96 | 94 | 95 | -1 | -1% | 697,700 |
| 2024/10/31 | 95 | 96 | 94 | 96 | +1 | +1.1% | 729,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 470,800 |
| 2024/10/29 | 93 | 95 | 93 | 95 | +2 | +2.2% | 517,000 |
| 2024/10/28 | 90 | 93 | 90 | 93 | +2 | +2.2% | 604,700 |
101～
150
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「テイツー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| スーパーＶ | 79,800円 | - | - | - | - | 6.29倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ＯｌｙｍｐｉｃＧ | 42,100円 | +1.4% | - | 3.56% | 19.33倍 | 0.39倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| Ｙ’Ｓ | 295,100円 | +7.7% | +108.5% | 0.00% | 18.02倍 | 14.36倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 74,700円 | +6.3% | +2.0% | 1.34% | 22.37倍 | 3.25倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
